Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
9.08
+0.25 (2.83%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.82 | 9.20 | 8.77 | 9.06 | 9.06 | 2.60% | 443,601 |
| Apr 23, 2025 | 8.96 | 9.34 | 8.82 | 8.83 | 8.83 | 1.38% | 674,883 |
| Apr 22, 2025 | 8.86 | 9.01 | 8.42 | 8.71 | 8.71 | -0.63% | 1,217,004 |
| Apr 21, 2025 | 7.86 | 9.33 | 7.83 | 8.77 | 8.77 | 9.63% | 1,349,383 |
| Apr 17, 2025 | 7.58 | 8.00 | 7.53 | 8.00 | 8.00 | 4.78% | 651,784 |
| Apr 16, 2025 | 7.63 | 7.87 | 7.51 | 7.63 | 7.63 | -1.04% | 674,225 |
| Apr 15, 2025 | 7.46 | 7.97 | 7.38 | 7.71 | 7.71 | 2.66% | 1,102,761 |
| Apr 14, 2025 | 7.50 | 7.55 | 7.25 | 7.51 | 7.51 | 2.18% | 715,734 |
| Apr 11, 2025 | 6.94 | 7.36 | 6.88 | 7.35 | 7.35 | 6.21% | 765,455 |
| Apr 10, 2025 | 7.20 | 7.32 | 6.69 | 6.92 | 6.92 | -5.34% | 1,112,998 |
| Apr 9, 2025 | 6.93 | 7.81 | 6.44 | 7.31 | 7.31 | 2.38% | 1,385,814 |
| Apr 8, 2025 | 7.79 | 7.97 | 7.02 | 7.14 | 7.14 | -4.67% | 1,053,296 |
| Apr 7, 2025 | 7.19 | 7.78 | 6.85 | 7.49 | 7.49 | 0.40% | 942,260 |
| Apr 4, 2025 | 7.70 | 7.80 | 7.17 | 7.46 | 7.46 | -5.45% | 1,058,241 |
| Apr 3, 2025 | 8.35 | 8.38 | 7.86 | 7.89 | 7.89 | -8.47% | 919,296 |
| Apr 2, 2025 | 8.30 | 9.16 | 8.12 | 8.62 | 8.62 | 2.62% | 1,436,139 |
| Apr 1, 2025 | 9.68 | 9.68 | 8.36 | 8.40 | 8.40 | -13.85% | 1,356,305 |
| Mar 31, 2025 | 10.02 | 10.19 | 9.58 | 9.75 | 9.75 | -6.16% | 913,431 |
| Mar 28, 2025 | 10.46 | 10.61 | 10.12 | 10.39 | 10.39 | -0.57% | 368,583 |
| Mar 27, 2025 | 10.43 | 10.78 | 10.38 | 10.45 | 10.45 | 0.48% | 312,321 |
| Mar 26, 2025 | 10.67 | 10.72 | 10.17 | 10.40 | 10.40 | -2.71% | 582,652 |
| Mar 25, 2025 | 11.04 | 11.23 | 10.42 | 10.69 | 10.69 | -3.26% | 557,446 |
| Mar 24, 2025 | 10.83 | 11.23 | 10.83 | 11.05 | 11.05 | 2.13% | 450,375 |
| Mar 21, 2025 | 11.32 | 11.50 | 10.78 | 10.82 | 10.82 | -6.72% | 2,998,876 |
| Mar 20, 2025 | 11.41 | 11.72 | 11.31 | 11.60 | 11.60 | 0.87% | 413,597 |
| Mar 19, 2025 | 11.65 | 12.16 | 11.20 | 11.50 | 11.50 | 0.61% | 599,608 |
| Mar 18, 2025 | 11.62 | 11.62 | 11.28 | 11.43 | 11.43 | -2.97% | 445,699 |
| Mar 17, 2025 | 11.66 | 11.90 | 11.29 | 11.78 | 11.78 | 1.07% | 999,060 |
| Mar 14, 2025 | 11.94 | 12.12 | 11.64 | 11.66 | 11.66 | -1.73% | 312,000 |
| Mar 13, 2025 | 12.18 | 12.64 | 11.61 | 11.86 | 11.86 | -2.06% | 686,852 |
| Mar 12, 2025 | 11.52 | 12.38 | 11.47 | 12.11 | 12.11 | 5.86% | 678,084 |
| Mar 11, 2025 | 11.20 | 11.75 | 10.68 | 11.44 | 11.44 | 2.69% | 876,490 |
| Mar 10, 2025 | 11.42 | 11.51 | 10.94 | 11.14 | 11.14 | -3.21% | 637,490 |
| Mar 7, 2025 | 11.88 | 12.02 | 11.49 | 11.51 | 11.51 | -1.96% | 486,420 |
| Mar 6, 2025 | 12.05 | 12.54 | 11.72 | 11.74 | 11.74 | -4.48% | 436,215 |
| Mar 5, 2025 | 12.06 | 12.32 | 11.69 | 12.29 | 12.29 | 2.25% | 458,095 |
| Mar 4, 2025 | 11.92 | 12.41 | 11.72 | 12.02 | 12.02 | -0.83% | 691,118 |
| Mar 3, 2025 | 12.71 | 13.17 | 11.97 | 12.12 | 12.12 | -4.42% | 666,996 |
| Feb 28, 2025 | 12.55 | 12.79 | 11.86 | 12.68 | 12.68 | 0.36% | 952,417 |
| Feb 27, 2025 | 13.25 | 13.66 | 12.30 | 12.64 | 12.64 | -4.57% | 839,339 |
| Feb 26, 2025 | 13.83 | 13.99 | 13.14 | 13.24 | 13.24 | -1.85% | 514,231 |
| Feb 25, 2025 | 13.70 | 13.72 | 13.09 | 13.49 | 13.49 | -0.88% | 500,738 |
| Feb 24, 2025 | 13.96 | 14.43 | 13.59 | 13.61 | 13.61 | -2.65% | 506,993 |
| Feb 21, 2025 | 14.72 | 14.80 | 13.57 | 13.98 | 13.98 | -2.31% | 674,880 |
| Feb 20, 2025 | 13.72 | 14.78 | 13.40 | 14.31 | 14.31 | 3.85% | 1,048,947 |
| Feb 19, 2025 | 14.01 | 14.45 | 13.67 | 13.78 | 13.78 | -1.78% | 373,003 |
| Feb 18, 2025 | 14.06 | 14.32 | 13.77 | 14.03 | 14.03 | -0.50% | 375,119 |
| Feb 14, 2025 | 14.47 | 14.59 | 14.07 | 14.10 | 14.10 | -1.33% | 446,738 |
| Feb 13, 2025 | 13.70 | 14.48 | 13.44 | 14.29 | 14.29 | 3.63% | 504,287 |
| Feb 12, 2025 | 12.36 | 13.85 | 12.36 | 13.79 | 13.79 | 7.32% | 930,269 |